Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 51.72 | 54.29 | 50.51 | 52.85 | 52.85 | 1,168,167 |
15 Aug 2022 | 51.72 | 52.20 | 48.80 | 51.00 | 51.00 | 6,195,900 |
12 Aug 2022 | 50.93 | 52.50 | 48.05 | 52.10 | 52.10 | 9,498,500 |
11 Aug 2022 | 50.26 | 57.32 | 49.37 | 50.13 | 50.13 | 16,203,900 |
10 Aug 2022 | 45.46 | 48.10 | 44.77 | 47.31 | 47.31 | 9,899,000 |
09 Aug 2022 | 44.85 | 45.90 | 40.57 | 41.43 | 41.43 | 9,221,600 |
08 Aug 2022 | 46.89 | 50.77 | 43.23 | 46.46 | 46.46 | 19,293,700 |
05 Aug 2022 | 34.71 | 48.49 | 34.63 | 46.98 | 46.98 | 46,759,100 |
04 Aug 2022 | 34.96 | 37.97 | 32.09 | 33.54 | 33.54 | 14,196,700 |
03 Aug 2022 | 34.75 | 35.59 | 32.50 | 34.90 | 34.90 | 10,022,200 |
02 Aug 2022 | 28.81 | 34.83 | 28.58 | 34.05 | 34.05 | 11,973,300 |
01 Aug 2022 | 28.54 | 31.27 | 28.26 | 30.17 | 30.17 | 7,505,100 |
29 Jul 2022 | 27.16 | 29.60 | 26.08 | 29.15 | 29.15 | 9,689,600 |
28 Jul 2022 | 26.20 | 27.75 | 25.13 | 27.18 | 27.18 | 6,644,500 |
27 Jul 2022 | 25.75 | 26.54 | 24.09 | 26.36 | 26.36 | 10,023,400 |
26 Jul 2022 | 23.98 | 24.44 | 23.23 | 24.18 | 24.18 | 8,400,400 |
25 Jul 2022 | 25.29 | 26.17 | 24.17 | 25.20 | 25.20 | 6,076,000 |
22 Jul 2022 | 27.78 | 28.90 | 24.73 | 25.38 | 25.38 | 10,604,600 |
21 Jul 2022 | 26.83 | 28.93 | 26.53 | 28.21 | 28.21 | 11,623,900 |
20 Jul 2022 | 23.09 | 27.55 | 22.80 | 27.38 | 27.38 | 18,511,500 |
19 Jul 2022 | 22.25 | 22.87 | 20.53 | 22.85 | 22.85 | 11,286,400 |
18 Jul 2022 | 21.95 | 23.59 | 21.68 | 22.25 | 22.25 | 10,544,100 |
15 Jul 2022 | 20.69 | 21.76 | 20.07 | 21.25 | 21.25 | 10,057,900 |
14 Jul 2022 | 20.55 | 20.81 | 19.45 | 20.23 | 20.23 | 10,807,500 |
13 Jul 2022 | 21.00 | 22.47 | 20.18 | 20.97 | 20.97 | 12,994,600 |
12 Jul 2022 | 22.54 | 22.90 | 21.54 | 22.07 | 22.07 | 7,997,300 |
11 Jul 2022 | 24.58 | 24.58 | 21.68 | 22.09 | 22.09 | 12,672,800 |
08 Jul 2022 | 25.88 | 28.49 | 24.71 | 25.09 | 25.09 | 12,914,200 |
07 Jul 2022 | 26.27 | 26.94 | 25.02 | 26.78 | 26.78 | 11,001,500 |
06 Jul 2022 | 27.34 | 28.39 | 25.82 | 26.30 | 26.30 | 12,873,400 |
05 Jul 2022 | 21.30 | 27.85 | 20.66 | 27.58 | 27.58 | 19,781,200 |
01 Jul 2022 | 22.96 | 23.67 | 21.43 | 21.87 | 21.87 | 12,488,700 |
30 Jun 2022 | 23.00 | 24.34 | 21.70 | 22.58 | 22.58 | 12,363,400 |
29 Jun 2022 | 24.17 | 24.56 | 22.20 | 23.11 | 23.11 | 12,202,800 |
28 Jun 2022 | 29.91 | 30.70 | 24.56 | 24.74 | 24.74 | 12,979,900 |
27 Jun 2022 | 31.87 | 32.37 | 28.38 | 30.34 | 30.34 | 8,972,700 |
24 Jun 2022 | 27.72 | 31.56 | 27.28 | 31.52 | 31.52 | 15,424,000 |
23 Jun 2022 | 25.43 | 28.81 | 24.86 | 28.64 | 28.64 | 11,869,900 |
22 Jun 2022 | 24.06 | 26.79 | 24.06 | 25.14 | 25.14 | 7,499,300 |
21 Jun 2022 | 24.96 | 27.42 | 24.80 | 24.91 | 24.91 | 11,799,300 |
17 Jun 2022 | 21.71 | 24.44 | 21.60 | 24.27 | 24.27 | 12,597,200 |
16 Jun 2022 | 22.37 | 23.69 | 20.84 | 21.40 | 21.40 | 10,673,900 |
15 Jun 2022 | 21.96 | 25.42 | 21.62 | 24.43 | 24.43 | 18,479,600 |
14 Jun 2022 | 21.41 | 22.33 | 20.24 | 20.92 | 20.92 | 7,511,500 |
13 Jun 2022 | 20.39 | 21.45 | 19.80 | 21.03 | 21.03 | 12,019,500 |
10 Jun 2022 | 22.87 | 23.74 | 21.61 | 22.01 | 22.01 | 10,436,100 |
09 Jun 2022 | 25.29 | 25.43 | 22.67 | 23.13 | 23.13 | 10,416,700 |
08 Jun 2022 | 25.22 | 27.24 | 24.42 | 25.20 | 25.20 | 8,300,200 |
07 Jun 2022 | 24.16 | 25.45 | 23.60 | 25.41 | 25.41 | 11,166,900 |
06 Jun 2022 | 27.26 | 27.26 | 24.73 | 24.88 | 24.88 | 10,537,000 |
03 Jun 2022 | 29.00 | 29.42 | 26.27 | 26.52 | 26.52 | 9,454,800 |
02 Jun 2022 | 26.15 | 30.64 | 25.26 | 30.08 | 30.08 | 11,900,900 |
01 Jun 2022 | 29.46 | 30.05 | 26.31 | 26.49 | 26.49 | 10,270,700 |
31 May 2022 | 33.36 | 34.29 | 28.81 | 29.44 | 29.44 | 9,861,400 |
27 May 2022 | 31.99 | 34.40 | 31.70 | 33.85 | 33.85 | 8,703,900 |
26 May 2022 | 30.38 | 32.99 | 29.71 | 31.09 | 31.09 | 8,942,000 |
25 May 2022 | 26.50 | 31.60 | 26.44 | 30.96 | 30.96 | 18,978,700 |
24 May 2022 | 29.63 | 29.76 | 25.69 | 26.65 | 26.65 | 11,874,000 |
23 May 2022 | 32.81 | 33.21 | 28.75 | 30.24 | 30.24 | 11,191,100 |
20 May 2022 | 33.59 | 33.69 | 30.45 | 33.57 | 33.57 | 10,341,200 |
19 May 2022 | 35.06 | 36.38 | 31.80 | 32.88 | 32.88 | 13,666,500 |
18 May 2022 | 40.19 | 40.26 | 34.52 | 35.05 | 35.05 | 10,480,900 |
17 May 2022 | 39.77 | 41.74 | 37.17 | 41.60 | 41.60 | 13,131,900 |
16 May 2022 | 42.48 | 46.35 | 37.90 | 38.40 | 38.40 | 27,920,200 |
13 May 2022 | 40.21 | 45.45 | 36.71 | 38.31 | 38.31 | 25,571,000 |
12 May 2022 | 29.41 | 45.30 | 28.35 | 37.40 | 37.40 | 41,704,100 |
11 May 2022 | 35.73 | 38.64 | 29.13 | 30.00 | 30.00 | 22,941,800 |
10 May 2022 | 41.28 | 42.02 | 35.08 | 36.68 | 36.68 | 15,723,800 |
09 May 2022 | 46.35 | 46.90 | 38.42 | 38.77 | 38.77 | 14,869,300 |
06 May 2022 | 48.02 | 48.15 | 40.76 | 46.48 | 46.48 | 13,184,800 |
05 May 2022 | 56.80 | 56.99 | 47.45 | 48.92 | 48.92 | 11,436,900 |
04 May 2022 | 54.64 | 59.85 | 52.37 | 59.65 | 59.65 | 10,408,300 |
03 May 2022 | 58.01 | 59.68 | 54.90 | 57.33 | 57.33 | 9,700,900 |
02 May 2022 | 57.42 | 60.94 | 55.28 | 60.47 | 60.47 | 8,982,900 |
29 Apr 2022 | 65.00 | 68.96 | 57.40 | 57.96 | 57.96 | 10,951,300 |
28 Apr 2022 | 66.53 | 68.36 | 58.23 | 64.37 | 64.37 | 16,401,900 |
27 Apr 2022 | 71.72 | 79.00 | 63.36 | 65.74 | 65.74 | 21,794,500 |
26 Apr 2022 | 81.19 | 81.96 | 70.18 | 70.49 | 70.49 | 11,545,100 |
25 Apr 2022 | 80.99 | 82.57 | 75.34 | 81.21 | 81.21 | 13,634,900 |
22 Apr 2022 | 88.41 | 91.40 | 82.25 | 83.75 | 83.75 | 18,516,500 |
21 Apr 2022 | 86.01 | 95.00 | 79.28 | 83.14 | 83.14 | 17,302,000 |
20 Apr 2022 | 100.84 | 101.79 | 92.15 | 92.50 | 92.50 | 10,103,200 |
19 Apr 2022 | 95.76 | 103.42 | 94.85 | 101.77 | 101.77 | 2,855,900 |
18 Apr 2022 | 99.82 | 100.40 | 93.99 | 96.55 | 96.55 | 3,223,100 |
14 Apr 2022 | 105.64 | 105.86 | 98.12 | 101.53 | 101.53 | 3,128,100 |
13 Apr 2022 | 99.73 | 107.17 | 97.05 | 105.09 | 105.09 | 3,266,200 |
12 Apr 2022 | 106.64 | 111.68 | 98.50 | 100.78 | 100.78 | 4,698,000 |
11 Apr 2022 | 105.00 | 114.24 | 102.56 | 106.01 | 106.01 | 3,666,800 |
08 Apr 2022 | 110.12 | 113.94 | 106.13 | 107.31 | 107.31 | 3,233,800 |
07 Apr 2022 | 111.76 | 116.15 | 106.10 | 111.23 | 111.23 | 4,097,300 |
06 Apr 2022 | 117.01 | 117.11 | 107.03 | 113.73 | 113.73 | 4,791,000 |
05 Apr 2022 | 126.27 | 129.43 | 118.23 | 121.46 | 121.46 | 4,345,100 |
04 Apr 2022 | 119.32 | 134.68 | 119.32 | 132.96 | 132.96 | 4,209,300 |
01 Apr 2022 | 119.87 | 123.35 | 116.72 | 119.46 | 119.46 | 2,588,500 |
31 Mar 2022 | 126.11 | 126.55 | 118.45 | 119.29 | 119.29 | 2,664,000 |
30 Mar 2022 | 134.29 | 138.65 | 125.27 | 125.98 | 125.98 | 3,251,200 |
29 Mar 2022 | 134.75 | 140.12 | 129.66 | 138.69 | 138.69 | 3,520,900 |
28 Mar 2022 | 127.00 | 129.86 | 119.61 | 129.86 | 129.86 | 4,058,300 |
25 Mar 2022 | 149.17 | 149.69 | 125.80 | 128.52 | 128.52 | 5,359,800 |
24 Mar 2022 | 140.77 | 149.07 | 133.53 | 148.65 | 148.65 | 2,845,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |